Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Business Machines (NY: IBM )

169.90 +1.52 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 100.43 100.43 97.66 97.70 11,017,452 -2.91(-2.89%)
Feb 25, 2021 101.35 102.15 100.50 100.61 6,921,502 -0.61(-0.60%)
Feb 24, 2021 99.24 101.45 99.01 101.22 7,082,247 +2.05(+2.07%)
Feb 23, 2021 99.34 99.69 98.42 99.16 5,515,226 -0.12(-0.12%)
Feb 22, 2021 97.35 99.51 97.30 99.29 7,154,252 +1.54(+1.57%)
Feb 19, 2021 99.20 99.20 97.25 97.75 8,008,100 -1.43(-1.44%)
Feb 18, 2021 98.99 99.35 98.33 99.18 6,571,002 +0.62(+0.63%)
Feb 17, 2021 97.98 99.04 97.78 98.56 4,837,329 -0.08(-0.08%)
Feb 16, 2021 98.70 99.07 98.05 98.64 8,080,341 -0.60(-0.60%)
Feb 12, 2021 99.40 99.70 98.65 99.24 4,712,201 -0.09(-0.09%)
Feb 11, 2021 100.22 100.40 99.10 99.33 6,549,638 -1.09(-1.09%)
Feb 10, 2021 101.07 101.38 99.57 100.42 5,922,461 +0.12(+0.11%)
Feb 09, 2021 100.14 100.72 99.44 100.31 5,735,822 +0.10(+0.10%)
Feb 08, 2021 99.40 100.51 99.23 100.21 7,260,621 +1.48(+1.49%)
Feb 05, 2021 98.09 98.75 97.70 98.73 5,631,988 +0.62(+0.64%)
Feb 04, 2021 97.21 98.17 96.36 98.11 5,623,468 +1.54(+1.59%)
Feb 03, 2021 96.50 97.12 95.76 96.57 8,277,372 -0.26(-0.27%)
Feb 02, 2021 96.76 98.09 96.70 96.83 7,815,029 -0.89(-0.91%)
Feb 01, 2021 97.20 98.05 96.25 97.72 7,648,894 +1.16(+1.20%)
Jan 29, 2021 97.48 98.33 96.39 96.56 14,587,142 -0.79(-0.81%)
Jan 28, 2021 99.55 99.87 97.34 97.35 9,962,201 -1.94(-1.95%)
Jan 27, 2021 98.97 101.16 98.59 99.28 14,977,654 -0.02(-0.02%)
Jan 26, 2021 96.62 99.38 96.00 99.30 13,175,883 +3.17(+3.30%)
Jan 25, 2021 96.28 96.91 95.21 96.13 16,877,220 -0.02(-0.03%)
Jan 22, 2021 97.85 97.85 95.14 96.15 46,952,972 -10.57(-9.90%)
Jan 21, 2021 105.48 107.20 105.43 106.72 15,436,663 +1.27(+1.21%)
Jan 20, 2021 105.14 106.25 104.22 105.45 6,897,971 +0.86(+0.82%)
Jan 19, 2021 104.80 105.06 103.84 104.59 6,656,280 +0.51(+0.49%)
Jan 15, 2021 103.99 104.77 103.50 104.08 6,051,146 -0.47(-0.45%)
Jan 14, 2021 103.78 105.52 103.40 104.55 9,254,385 +1.66(+1.61%)
Jan 13, 2021 104.70 105.19 102.52 102.89 9,467,047 -1.86(-1.77%)
Jan 12, 2021 104.65 105.27 103.72 104.75 4,622,941 +0.51(+0.49%)
Jan 11, 2021 103.73 105.13 103.49 104.24 6,910,148 +0.04(+0.04%)
Jan 08, 2021 104.23 104.84 102.94 104.20 5,768,541 -0.37(-0.36%)
Jan 07, 2021 105.42 105.76 103.98 104.57 5,557,975 -0.24(-0.23%)
Jan 06, 2021 102.87 106.91 102.73 104.81 9,810,640 +2.55(+2.50%)
Jan 05, 2021 101.34 102.70 101.02 102.26 7,536,579 +1.78(+1.77%)
Jan 04, 2021 102.02 102.08 99.75 100.47 6,386,005 -1.57(-1.54%)
Dec 31, 2020 102.05 102.05 102.05 4,169,789 +1.25(+1.24%)
Dec 30, 2020 100.36 101.21 100.22 100.80 4,169,789 +0.44(+0.44%)
Dec 29, 2020 101.62 101.72 99.91 100.36 4,299,255 -0.83(-0.82%)
Dec 28, 2020 101.42 102.63 100.90 101.19 4,454,011 +0.11(+0.10%)
Dec 24, 2020 101.33 101.42 100.69 101.08 2,172,393 +0.64(+0.64%)
Dec 23, 2020 100.43 101.50 100.31 100.44 3,321,944 +0.23(+0.23%)
Dec 22, 2020 99.96 100.70 99.23 100.21 5,348,866 +0.18(+0.18%)
Dec 21, 2020 100.50 100.67 98.68 100.03 7,540,812 -1.99(-1.95%)
Dec 18, 2020 101.81 102.47 101.31 102.02 9,316,705 +0.24(+0.24%)
Dec 17, 2020 102.21 102.22 101.26 101.78 4,672,157 +0.00(+0.00%)
Dec 16, 2020 102.09 102.61 101.57 101.78 5,586,767 -0.31(-0.30%)
Dec 15, 2020 100.84 102.09 100.07 102.09 5,373,432 +1.95(+1.94%)
Dec 14, 2020 101.59 102.34 100.09 100.14 6,228,402 -0.60(-0.60%)
Dec 11, 2020 100.59 101.75 100.21 100.74 5,528,000 -0.56(-0.55%)
Dec 10, 2020 102.43 102.90 101.28 101.30 5,918,067 -1.48(-1.44%)
Dec 09, 2020 101.98 103.52 101.90 102.78 8,033,858 +0.88(+0.86%)
Dec 08, 2020 101.59 102.41 101.04 101.91 6,653,938 +0.82(+0.81%)
Dec 07, 2020 102.54 102.93 100.99 101.09 10,254,594 -2.03(-1.97%)
Dec 04, 2020 100.50 103.26 100.23 103.12 6,812,489 +2.91(+2.90%)
Dec 03, 2020 100.65 101.22 99.95 100.21 5,609,656 -0.82(-0.81%)
Dec 02, 2020 99.59 101.04 99.23 101.03 4,550,301 +1.18(+1.19%)
Dec 01, 2020 100.44 102.01 99.78 99.84 6,549,048 -0.29(-0.29%)
Nov 30, 2020 100.60 101.33 99.79 100.13 7,384,837 -0.67(-0.67%)
Nov 27, 2020 100.69 101.59 100.45 100.81 2,579,462 +0.12(+0.12%)
Nov 25, 2020 99.66 100.79 98.99 100.69 5,101,688 -0.18(-0.18%)
Nov 24, 2020 97.98 101.11 97.94 100.86 9,563,111 +3.51(+3.61%)
Nov 23, 2020 95.20 97.69 95.07 97.35 6,970,003 +2.55(+2.69%)
Nov 20, 2020 95.34 95.69 94.60 94.80 6,197,937 -0.19(-0.20%)
Nov 19, 2020 94.48 95.21 93.95 94.99 4,240,555 +0.33(+0.35%)
Nov 18, 2020 95.43 96.37 94.65 94.66 5,680,446 -0.75(-0.79%)
Nov 17, 2020 95.34 96.10 94.91 95.42 5,093,156 -0.53(-0.56%)
Nov 16, 2020 95.90 96.11 94.95 95.95 6,528,311 +1.22(+1.29%)
Nov 13, 2020 93.38 95.15 93.24 94.73 5,777,299 +1.91(+2.05%)
Nov 12, 2020 93.74 94.34 92.00 92.82 8,016,099 -2.19(-2.30%)
Nov 11, 2020 95.76 95.94 94.22 95.01 5,285,408 -0.58(-0.60%)
Nov 10, 2020 94.60 95.80 94.24 95.59 6,930,813 +1.93(+2.06%)
Nov 09, 2020 95.64 97.07 93.45 93.66 11,085,783 +2.53(+2.78%)
Nov 06, 2020 91.96 91.97 90.61 91.13 6,568,881 -0.69(-0.75%)
Nov 05, 2020 90.54 92.13 90.30 91.81 6,131,494 +2.40(+2.68%)
Nov 04, 2020 89.76 91.02 88.83 89.42 7,252,040 -1.81(-1.98%)
Nov 03, 2020 91.10 92.41 90.80 91.22 5,251,097 +1.00(+1.11%)
Nov 02, 2020 90.02 90.96 89.70 90.22 6,645,569 +1.00(+1.12%)
Oct 30, 2020 86.22 89.34 86.10 89.23 9,916,082 +2.20(+2.53%)
Oct 29, 2020 85.70 87.61 85.14 87.03 8,444,828 +1.81(+2.12%)
Oct 28, 2020 86.83 87.68 84.64 85.22 11,795,212 -3.12(-3.54%)
Oct 27, 2020 89.62 89.67 87.92 88.35 7,425,618 -1.33(-1.48%)
Oct 26, 2020 91.46 91.81 89.37 89.67 9,012,896 -3.02(-3.26%)
Oct 23, 2020 93.09 93.19 92.32 92.69 4,872,192 +0.19(+0.21%)
Oct 22, 2020 91.89 92.74 90.28 92.50 9,833,128 +0.56(+0.61%)
Oct 21, 2020 93.22 94.04 91.73 91.94 12,190,364 -1.85(-1.97%)
Oct 20, 2020 95.73 96.01 93.37 93.79 26,895,618 -6.51(-6.49%)
Oct 19, 2020 101.32 101.76 99.95 100.30 9,302,970 -0.33(-0.33%)
Oct 16, 2020 100.02 101.03 99.61 100.63 5,899,617 +0.83(+0.83%)
Oct 15, 2020 99.15 100.05 98.97 99.80 4,238,810 -0.84(-0.83%)
Oct 14, 2020 99.99 101.44 99.99 100.64 4,666,469 +0.67(+0.67%)
Oct 13, 2020 101.14 101.60 99.45 99.97 6,764,547 -1.69(-1.66%)
Oct 12, 2020 102.34 102.48 101.04 101.65 5,796,813 -0.46(-0.45%)
Oct 09, 2020 105.48 105.48 101.96 102.11 10,454,071 -2.96(-2.81%)
Oct 08, 2020 104.57 108.28 103.70 105.07 31,639,826 +5.93(+5.98%)
Oct 07, 2020 98.02 99.40 97.74 99.14 3,523,471 +1.68(+1.72%)
Oct 06, 2020 97.95 99.75 97.16 97.46 4,845,045 -0.03(-0.03%)
Oct 05, 2020 97.36 98.09 96.73 97.50 3,817,986 +1.15(+1.19%)
Oct 02, 2020 95.12 97.29 94.95 96.35 3,660,683 -0.42(-0.43%)
Oct 01, 2020 97.78 98.53 96.17 96.76 4,016,901 -0.46(-0.48%)
Sep 30, 2020 96.99 98.22 96.53 97.22 4,081,086 +0.58(+0.60%)
Sep 29, 2020 97.02 97.64 96.06 96.64 2,636,282 -0.63(-0.65%)
Sep 28, 2020 96.35 97.75 96.22 97.27 4,391,932 +2.22(+2.34%)
Sep 25, 2020 93.97 95.42 93.45 95.05 3,696,224 +0.69(+0.73%)
Sep 24, 2020 94.37 95.50 93.08 94.36 4,437,638 -0.59(-0.62%)
Sep 23, 2020 96.53 97.16 94.64 94.96 4,928,900 -1.34(-1.39%)
Sep 22, 2020 96.15 97.05 95.51 96.30 3,701,175 +0.21(+0.22%)
Sep 21, 2020 96.27 96.45 94.76 96.09 6,646,191 -2.01(-2.04%)
Sep 18, 2020 99.29 99.82 98.01 98.10 6,747,085 -1.73(-1.73%)
Sep 17, 2020 97.98 100.33 97.46 99.82 3,968,329 +0.56(+0.56%)
Sep 16, 2020 98.06 100.54 98.06 99.26 4,741,283 +1.42(+1.45%)
Sep 15, 2020 98.14 98.61 97.68 97.84 3,647,025 +0.28(+0.29%)
Sep 14, 2020 97.78 98.59 97.30 97.56 4,557,265 +0.50(+0.52%)
Sep 11, 2020 97.00 98.05 96.47 97.06 4,440,074 +0.72(+0.75%)
Sep 10, 2020 97.91 98.75 96.08 96.34 4,978,842 -1.36(-1.39%)
Sep 09, 2020 97.59 98.85 96.92 97.70 4,718,362 +0.84(+0.87%)
Sep 08, 2020 97.62 98.18 96.46 96.86 6,520,256 -0.87(-0.89%)
Sep 04, 2020 99.37 100.17 96.88 97.73 7,531,356 -1.72(-1.73%)
Sep 03, 2020 102.56 103.84 98.81 99.45 7,151,835 -2.98(-2.91%)
Sep 02, 2020 98.86 102.84 98.74 102.43 8,248,685 +3.82(+3.87%)
Sep 01, 2020 98.17 99.05 97.61 98.61 3,948,904 +0.07(+0.07%)
Aug 31, 2020 100.08 100.08 98.31 98.54 6,039,705 -1.41(-1.41%)
Aug 28, 2020 99.85 100.12 99.26 99.94 3,879,308 +0.34(+0.34%)
Aug 27, 2020 99.57 99.97 99.07 99.61 4,282,808 +0.38(+0.39%)
Aug 26, 2020 99.85 99.98 99.05 99.22 4,240,328 -0.38(-0.38%)
Aug 25, 2020 100.69 101.34 99.48 99.60 3,725,189 -0.83(-0.83%)
Aug 24, 2020 98.92 100.73 98.58 100.43 5,091,889 +2.01(+2.05%)
Aug 21, 2020 98.30 98.67 97.74 98.42 4,236,091 +0.01(+0.01%)
Aug 20, 2020 98.45 99.12 98.14 98.41 3,204,852 -0.55(-0.56%)
Aug 19, 2020 99.75 100.28 98.69 98.96 4,684,191 -0.86(-0.86%)
Aug 18, 2020 99.89 100.28 99.28 99.82 3,605,745 +0.38(+0.39%)
Aug 17, 2020 100.08 100.36 99.41 99.44 4,203,258 -0.66(-0.66%)
Aug 14, 2020 99.25 100.33 99.01 100.10 3,708,863 +0.19(+0.19%)
Aug 13, 2020 100.65 101.00 99.70 99.91 3,967,081 -1.33(-1.32%)
Aug 12, 2020 101.97 102.11 100.59 101.24 4,417,538 -0.04(-0.04%)
Aug 11, 2020 102.89 104.26 101.17 101.28 6,258,308 -0.29(-0.28%)
Aug 10, 2020 100.22 101.68 100.03 101.57 4,965,925 +1.72(+1.72%)
Aug 07, 2020 98.69 99.94 98.46 99.85 4,569,221 +0.38(+0.38%)
Aug 06, 2020 98.59 99.59 98.59 99.48 4,329,340 +0.53(+0.53%)
Aug 05, 2020 99.96 99.98 98.29 98.95 4,657,617 -0.31(-0.31%)
Aug 04, 2020 97.66 99.27 97.66 99.26 4,348,772 +1.21(+1.23%)
Aug 03, 2020 97.41 98.13 96.35 98.05 4,470,990 +1.08(+1.11%)
Jul 31, 2020 96.79 97.01 95.51 96.97 6,691,024 +0.03(+0.03%)
Jul 30, 2020 97.58 97.73 95.94 96.94 5,047,559 -1.91(-1.93%)
Jul 29, 2020 98.25 99.38 97.86 98.85 3,591,789 +0.67(+0.68%)
Jul 28, 2020 99.24 99.65 97.92 98.18 5,296,726 -1.37(-1.38%)
Jul 27, 2020 98.48 99.64 98.37 99.55 4,733,379 +0.33(+0.33%)
Jul 24, 2020 99.76 100.68 98.99 99.22 4,476,657 -1.22(-1.21%)
Jul 23, 2020 101.83 102.04 100.29 100.43 5,349,051 -1.06(-1.04%)
Jul 22, 2020 99.30 102.12 99.23 101.49 10,388,632 +2.06(+2.07%)
Jul 21, 2020 103.45 104.25 99.23 99.43 19,476,344 -0.24(-0.25%)
Jul 20, 2020 99.44 100.23 98.71 99.68 12,513,684 +0.99(+1.01%)
Jul 17, 2020 98.11 99.09 97.17 98.68 5,056,556 +0.87(+0.89%)
Jul 16, 2020 96.76 98.18 96.35 97.81 5,489,368 +0.80(+0.82%)
Jul 15, 2020 96.54 97.77 96.35 97.02 5,670,616 +1.89(+1.99%)
Jul 14, 2020 93.56 95.35 93.01 95.12 5,748,325 +1.10(+1.17%)
Jul 13, 2020 94.48 95.43 93.59 94.02 5,891,789 +0.67(+0.72%)
Jul 10, 2020 91.10 93.52 90.94 93.35 5,433,477 +2.08(+2.28%)
Jul 09, 2020 93.07 93.07 90.86 91.27 6,037,169 -1.86(-2.00%)
Jul 08, 2020 93.12 93.58 91.87 93.13 6,583,500 +0.39(+0.42%)
Jul 07, 2020 93.86 94.26 92.55 92.74 5,423,876 -2.06(-2.17%)
Jul 06, 2020 95.64 96.11 94.23 94.80 5,128,311 +0.39(+0.41%)
Jul 02, 2020 94.41 95.77 94.07 94.41 4,750,378 +0.92(+0.98%)
Jul 01, 2020 94.86 95.61 93.37 93.50 5,902,029 -1.76(-1.85%)
Jun 30, 2020 94.01 95.60 93.86 95.26 4,969,037 +0.80(+0.85%)
Jun 29, 2020 93.06 94.48 92.58 94.45 5,272,599 +2.02(+2.18%)
Jun 26, 2020 93.28 93.85 91.70 92.43 13,629,145 -1.45(-1.55%)
Jun 25, 2020 92.10 94.03 91.57 93.89 7,770,864 +2.06(+2.24%)
Jun 24, 2020 93.33 93.33 91.40 91.83 8,557,923 -2.36(-2.50%)
Jun 23, 2020 96.24 96.94 94.04 94.19 8,407,963 -1.31(-1.37%)
Jun 22, 2020 96.32 96.62 95.07 95.50 6,048,481 -1.10(-1.14%)
Jun 19, 2020 99.52 100.03 96.43 96.60 10,259,544 -1.33(-1.36%)
Jun 18, 2020 97.02 98.12 96.49 97.93 3,632,175 +0.01(+0.01%)
Jun 17, 2020 99.25 99.58 97.33 97.92 3,999,651 -0.79(-0.80%)
Jun 16, 2020 98.59 100.57 97.14 98.71 7,109,097 +2.76(+2.88%)
Jun 15, 2020 94.01 96.52 93.30 95.95 6,528,949 -0.21(-0.21%)
Jun 12, 2020 95.64 97.11 94.08 96.16 7,886,193 +3.08(+3.30%)
Jun 11, 2020 99.41 99.46 92.95 93.08 14,905,035 -9.35(-9.13%)
Jun 10, 2020 104.23 104.30 102.38 102.44 6,002,184 -1.58(-1.52%)
Jun 09, 2020 105.31 105.38 103.34 104.01 6,837,739 -3.06(-2.86%)
Jun 08, 2020 104.33 107.18 104.33 107.07 6,808,276 +2.91(+2.79%)
Jun 05, 2020 105.60 105.88 103.92 104.16 7,471,110 +2.50(+2.46%)
Jun 04, 2020 100.79 101.71 100.19 101.66 4,899,809 -0.13(-0.12%)
Jun 03, 2020 100.29 102.22 100.17 101.79 4,963,788 +2.41(+2.42%)
Jun 02, 2020 99.12 99.38 98.33 99.38 3,774,457 +0.88(+0.89%)
Jun 01, 2020 98.31 99.19 97.83 98.51 3,654,978 -0.01(-0.01%)
May 29, 2020 97.55 98.70 96.42 98.52 10,054,285 +0.29(+0.30%)
May 28, 2020 100.07 100.15 97.98 98.22 4,965,007 -0.80(-0.80%)
May 27, 2020 97.76 99.25 97.39 99.02 7,260,166 +2.98(+3.10%)
May 26, 2020 95.68 96.72 95.45 96.04 6,933,642 +2.66(+2.85%)
May 22, 2020 94.15 94.23 92.75 93.38 5,300,357 -0.58(-0.61%)
May 21, 2020 95.43 96.01 93.84 93.96 5,071,927 -1.78(-1.86%)
May 20, 2020 95.38 96.60 95.12 95.74 4,869,425 +0.86(+0.91%)
May 19, 2020 95.59 96.36 94.76 94.88 4,108,919 -1.00(-1.04%)
May 18, 2020 94.56 96.51 94.45 95.88 5,334,065 +3.61(+3.92%)
May 15, 2020 91.44 92.59 90.90 92.27 6,068,146 +0.02(+0.03%)
May 14, 2020 90.37 92.36 88.19 92.25 6,664,669 +0.96(+1.05%)
May 13, 2020 94.61 94.64 90.59 91.28 7,450,999 -3.57(-3.77%)
May 12, 2020 97.03 98.06 94.86 94.86 6,060,770 -1.84(-1.90%)
May 11, 2020 96.08 97.37 95.18 96.69 4,480,578 -0.32(-0.33%)
May 08, 2020 96.76 97.20 95.49 97.01 6,344,022 +1.39(+1.45%)
May 07, 2020 97.00 97.22 95.32 95.62 5,596,520 -0.24(-0.26%)
May 06, 2020 95.92 96.55 95.27 95.87 4,963,528 +0.46(+0.48%)
May 05, 2020 96.04 96.76 95.32 95.41 5,008,600 +0.70(+0.74%)
May 04, 2020 94.04 94.93 92.92 94.71 5,162,238 -0.15(-0.16%)
May 01, 2020 95.88 96.10 94.48 94.85 6,328,374 -2.87(-2.94%)
Apr 30, 2020 98.47 99.06 97.46 97.73 8,524,102 -2.44(-2.43%)
Apr 29, 2020 100.31 100.64 99.26 100.16 6,753,474 +1.88(+1.92%)
Apr 28, 2020 99.65 99.78 97.59 98.28 6,138,492 +0.27(+0.28%)
Apr 27, 2020 97.73 98.84 97.66 98.01 6,325,900 +0.93(+0.96%)
Apr 24, 2020 95.27 97.29 93.99 97.07 6,407,775 +2.62(+2.78%)
Apr 23, 2020 93.06 95.76 92.71 94.45 8,840,857 +1.59(+1.71%)
Apr 22, 2020 93.30 93.66 91.49 92.86 9,105,870 +1.98(+2.18%)
Apr 21, 2020 88.73 91.17 87.22 90.88 18,433,034 -2.84(-3.03%)
Apr 20, 2020 92.74 95.62 91.95 93.72 10,450,423 +0.23(+0.24%)
Apr 17, 2020 92.85 93.70 91.78 93.49 6,380,280 +3.42(+3.79%)
Apr 16, 2020 92.63 93.20 89.06 90.08 8,287,873 -2.30(-2.49%)
Apr 15, 2020 92.71 93.55 90.88 92.38 7,240,042 -4.06(-4.21%)
Apr 14, 2020 96.09 97.43 95.44 96.44 6,536,717 +2.15(+2.28%)
Apr 13, 2020 94.67 94.80 91.87 94.29 6,577,418 -0.27(-0.29%)
Apr 09, 2020 93.77 95.67 93.53 94.57 7,165,176 +1.72(+1.85%)
Apr 08, 2020 90.53 93.37 89.56 92.85 6,625,451 +3.39(+3.78%)
Apr 07, 2020 92.46 93.06 89.41 89.46 7,187,115 +0.09(+0.10%)
Apr 06, 2020 85.89 90.00 85.72 89.37 9,030,012 +6.60(+7.97%)
Apr 03, 2020 84.77 85.67 81.66 82.77 5,831,406 -2.85(-3.33%)
Apr 02, 2020 82.01 85.86 81.83 85.62 8,130,068 +3.78(+4.62%)
Apr 01, 2020 82.78 85.55 81.35 81.83 7,853,326 -4.51(-5.22%)
Mar 31, 2020 87.17 88.58 85.75 86.34 8,151,863 -1.56(-1.77%)
Mar 30, 2020 84.13 88.31 83.91 87.90 7,147,349 +3.81(+4.54%)
Mar 27, 2020 84.51 86.78 83.78 84.08 8,252,389 -3.78(-4.31%)
Mar 26, 2020 83.21 88.07 82.17 87.86 9,192,544 +5.48(+6.65%)
Mar 25, 2020 82.10 87.55 80.03 82.39 11,116,124 +0.29(+0.35%)
Mar 24, 2020 77.82 82.53 77.26 82.10 10,241,367 +8.34(+11.30%)
Mar 23, 2020 73.63 76.07 70.48 73.76 12,493,727 -0.48(-0.65%)
Mar 20, 2020 78.55 78.60 73.71 74.24 13,550,210 -3.85(-4.93%)
Mar 19, 2020 79.65 80.70 76.46 78.10 10,785,493 -2.50(-3.10%)
Mar 18, 2020 77.37 83.23 77.36 80.59 11,262,452 -2.41(-2.91%)
Mar 17, 2020 78.31 83.58 75.57 83.01 11,895,024 +4.48(+5.70%)
Mar 16, 2020 76.28 83.60 73.94 78.53 13,576,651 -5.49(-6.53%)
Mar 13, 2020 84.59 84.96 78.46 84.02 16,062,930 +4.00(+5.00%)
Mar 12, 2020 85.34 85.46 79.61 80.02 16,071,483 -11.80(-12.85%)
Mar 11, 2020 94.18 95.41 90.58 91.82 10,854,696 -5.29(-5.45%)
Mar 10, 2020 95.56 97.20 90.10 97.11 14,658,717 +5.42(+5.91%)
Mar 09, 2020 93.52 95.27 91.28 91.69 13,818,793 -7.72(-7.77%)
Mar 06, 2020 98.61 99.88 96.92 99.41 10,526,775 -1.42(-1.40%)
Mar 05, 2020 101.57 102.96 99.98 100.83 6,996,149 -3.63(-3.48%)
Mar 04, 2020 102.41 104.51 100.40 104.47 6,417,577 +4.14(+4.13%)
Mar 03, 2020 104.67 105.93 99.47 100.33 10,142,381 -4.20(-4.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.